Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Costamare Inc (NY: CMRE )

12.05 +0.14 (+1.18%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 8.215 8.250 7.954 8.059 220,748 -0.07(-0.80%)
Apr 29, 2013 8.326 8.366 8.125 8.125 188,802 -0.10(-1.22%)
Apr 26, 2013 8.019 8.391 8.064 8.225 623,842 +0.16(+1.99%)
Apr 25, 2013 7.914 8.090 7.863 8.064 314,971 +0.16(+1.97%)
Apr 24, 2013 7.788 7.944 7.768 7.909 259,467 +0.15(+1.88%)
Apr 23, 2013 7.863 7.919 7.738 7.763 203,695 -0.07(-0.83%)
Apr 22, 2013 6.537 7.904 6.537 7.828 253,513 -0.12(-1.52%)
Apr 19, 2013 7.949 8.014 7.914 7.949 190,138 -0.01(-0.13%)
Apr 18, 2013 7.783 8.014 7.738 7.959 331,936 +0.15(+1.86%)
Apr 17, 2013 7.693 7.878 7.637 7.813 261,285 +0.09(+1.17%)
Apr 16, 2013 7.783 7.889 7.642 7.723 265,303 -0.01(-0.07%)
Apr 15, 2013 7.889 7.974 7.637 7.728 344,309 -0.21(-2.66%)
Apr 12, 2013 7.848 8.019 7.813 7.939 229,530 +0.04(+0.51%)
Apr 11, 2013 7.999 8.029 7.838 7.899 201,152 -0.08(-1.01%)
Apr 10, 2013 7.979 8.004 7.934 7.979 130,698 +0.00(+0.00%)
Apr 09, 2013 7.984 8.033 7.924 7.979 172,526 -0.01(-0.13%)
Apr 08, 2013 7.813 8.090 7.753 7.989 244,656 +0.15(+1.86%)
Apr 05, 2013 7.738 7.873 7.723 7.843 118,894 +0.03(+0.32%)
Apr 04, 2013 7.798 7.924 7.763 7.818 302,128 +0.02(+0.19%)
Apr 03, 2013 7.793 8.024 7.753 7.803 378,075 -0.01(-0.06%)
Apr 02, 2013 7.894 7.989 7.753 7.808 187,787 -0.04(-0.51%)
Apr 01, 2013 8.004 8.004 7.743 7.848 212,357 -0.14(-1.70%)
Mar 28, 2013 7.939 7.994 7.788 7.984 206,460 +0.02(+0.19%)
Mar 27, 2013 7.954 8.036 7.848 7.969 189,344 -0.05(-0.63%)
Mar 26, 2013 8.105 8.175 7.959 8.019 294,380 -0.02(-0.25%)
Mar 25, 2013 7.808 8.085 7.698 8.039 397,404 +0.29(+3.69%)
Mar 22, 2013 7.868 7.914 7.688 7.753 477,658 -0.12(-1.47%)
Mar 21, 2013 7.858 7.971 7.793 7.868 190,202 -0.02(-0.19%)
Mar 20, 2013 7.904 7.984 7.813 7.884 266,674 -0.01(-0.13%)
Mar 19, 2013 8.044 8.071 7.858 7.894 236,604 -0.09(-1.13%)
Mar 18, 2013 7.924 8.100 7.924 7.984 188,562 -0.06(-0.69%)
Mar 15, 2013 7.979 8.145 7.979 8.039 645,229 +0.06(+0.76%)
Mar 14, 2013 8.145 8.145 7.939 7.979 307,663 -0.17(-2.04%)
Mar 13, 2013 8.165 8.165 8.019 8.145 178,344 -0.01(-0.06%)
Mar 12, 2013 8.165 8.306 8.039 8.150 268,754 +0.00(+0.00%)
Mar 11, 2013 8.185 8.260 7.954 8.150 382,420 -0.07(-0.80%)
Mar 08, 2013 8.321 8.341 8.195 8.215 361,001 -0.10(-1.15%)
Mar 07, 2013 8.240 8.341 8.165 8.311 477,897 +0.04(+0.49%)
Mar 06, 2013 8.115 8.311 7.873 8.270 627,958 +0.12(+1.42%)
Mar 05, 2013 7.884 8.396 7.763 8.155 2,113,522 +0.46(+6.01%)
Mar 04, 2013 7.788 7.823 7.652 7.693 264,306 -0.09(-1.16%)
Mar 01, 2013 7.713 7.833 7.652 7.783 310,923 +0.04(+0.45%)
Feb 28, 2013 7.667 7.788 7.587 7.748 650,878 +0.18(+2.32%)
Feb 27, 2013 7.512 7.738 7.451 7.572 576,244 +0.09(+1.14%)
Feb 26, 2013 7.421 7.560 7.210 7.487 516,282 -0.04(-0.53%)
Feb 22, 2013 7.466 7.647 7.456 7.527 515,673 +0.08(+1.01%)
Feb 21, 2013 7.466 7.602 7.286 7.451 777,802 -0.04(-0.54%)
Feb 20, 2013 7.683 7.708 7.411 7.492 638,029 -0.18(-2.29%)
Feb 19, 2013 7.612 7.688 7.527 7.667 266,021 +0.08(+1.06%)
Feb 15, 2013 7.622 7.738 7.376 7.587 685,971 -0.05(-0.66%)
Feb 14, 2013 7.582 7.698 7.039 7.637 1,802,541 -0.08(-0.98%)
Feb 13, 2013 7.602 7.738 7.548 7.713 308,276 +0.09(+1.19%)
Feb 12, 2013 7.602 7.662 7.499 7.622 167,571 +0.05(+0.60%)
Feb 11, 2013 7.612 7.693 7.527 7.577 179,136 -0.05(-0.66%)
Feb 08, 2013 7.637 7.683 7.557 7.627 127,235 -0.02(-0.20%)
Feb 07, 2013 7.718 7.728 7.557 7.642 292,087 -0.06(-0.72%)
Feb 06, 2013 7.683 7.718 7.568 7.698 192,202 +0.15(+2.00%)
Feb 04, 2013 7.758 7.758 7.542 7.547 382,820 -0.22(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.